Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.239 3.278 3.233 3.231 1,008,080 -0.01(-0.18%)
Oct 30, 2003 3.225 3.239 3.225 3.237 550,511 -0.00(-0.12%)
Oct 29, 2003 3.229 3.245 3.221 3.241 1,103,066 +0.02(+0.67%)
Oct 28, 2003 3.206 3.231 3.206 3.219 850,790 +0.01(+0.24%)
Oct 27, 2003 3.204 3.231 3.200 3.211 914,625 +0.01(+0.31%)
Oct 24, 2003 3.209 3.217 3.184 3.202 729,760 +0.01(+0.25%)
Oct 23, 2003 3.184 3.200 3.182 3.194 705,247 +0.00(+0.06%)
Oct 22, 2003 3.202 3.211 3.182 3.192 825,257 +0.00(+0.00%)
Oct 21, 2003 3.192 3.204 3.168 3.192 797,680 -0.01(-0.31%)
Oct 20, 2003 3.188 3.192 3.174 3.202 684,309 +0.02(+0.49%)
Oct 17, 2003 3.172 3.186 3.159 3.186 697,076 +0.02(+0.74%)
Oct 16, 2003 3.170 3.170 3.155 3.162 757,847 -0.00(-0.06%)
Oct 15, 2003 3.159 3.170 3.145 3.164 1,122,982 +0.01(+0.19%)
Oct 14, 2003 3.149 3.149 3.149 3.159 1,153,112 +0.01(+0.44%)
Oct 13, 2003 3.168 3.153 3.115 3.145 1,917,088 -0.02(-0.74%)
Oct 10, 2003 3.174 3.186 3.166 3.168 719,035 -0.01(-0.19%)
Oct 09, 2003 3.182 3.190 3.174 3.174 851,812 -0.00(-0.06%)
Oct 08, 2003 3.202 3.211 3.176 3.176 1,024,932 -0.05(-1.40%)
Oct 07, 2003 3.196 3.229 3.196 3.221 879,899 +0.00(+0.00%)
Oct 06, 2003 3.211 3.221 3.206 3.221 609,750 +0.02(+0.61%)
Oct 03, 2003 3.221 3.241 3.194 3.202 1,447,263 -0.05(-1.45%)
Oct 02, 2003 3.196 3.253 3.196 3.249 1,074,468 +0.02(+0.73%)
Oct 01, 2003 3.221 3.231 3.202 3.225 907,987 +0.02(+0.55%)
Sep 30, 2003 3.209 3.215 3.192 3.208 627,624 +0.01(+0.43%)
Sep 29, 2003 3.192 3.204 3.172 3.194 712,397 +0.01(+0.18%)
Sep 26, 2003 3.141 3.190 3.141 3.188 936,074 +0.05(+1.62%)
Sep 25, 2003 3.135 3.151 3.125 3.137 752,740 +0.02(+0.69%)
Sep 24, 2003 3.123 3.127 3.104 3.115 1,163,326 -0.01(-0.44%)
Sep 23, 2003 3.162 3.166 3.119 3.129 1,469,733 -0.03(-1.05%)
Sep 22, 2003 3.209 3.209 3.157 3.162 751,719 -0.04(-1.28%)
Sep 19, 2003 3.217 3.217 3.196 3.204 748,144 -0.01(-0.43%)
Sep 18, 2003 3.223 3.225 3.209 3.217 732,824 -0.01(-0.24%)
Sep 17, 2003 3.211 3.225 3.209 3.225 883,474 +0.01(+0.37%)
Sep 16, 2003 3.192 3.215 3.192 3.213 823,214 +0.02(+0.67%)
Sep 15, 2003 3.184 3.202 3.176 3.192 645,498 -0.00(-0.12%)
Sep 12, 2003 3.211 3.227 3.186 3.196 686,352 -0.01(-0.43%)
Sep 11, 2003 3.176 3.221 3.162 3.209 879,899 +0.02(+0.49%)
Sep 10, 2003 3.211 3.211 3.172 3.194 1,294,570 -0.02(-0.67%)
Sep 09, 2003 3.209 3.221 3.182 3.215 1,164,347 +0.03(+0.80%)
Sep 08, 2003 3.168 3.202 3.145 3.190 1,622,426 +0.03(+0.99%)
Sep 05, 2003 3.153 3.172 3.141 3.159 703,715 +0.03(+0.81%)
Sep 04, 2003 3.127 3.155 3.112 3.133 928,924 +0.01(+0.19%)
Sep 03, 2003 3.108 3.145 3.084 3.127 1,439,093 +0.04(+1.27%)
Sep 02, 2003 3.123 3.123 3.086 3.088 1,133,707 -0.00(-0.13%)
Aug 29, 2003 3.092 3.104 3.086 3.092 533,659 +0.00(+0.13%)
Aug 28, 2003 3.082 3.094 3.065 3.088 910,029 +0.02(+0.77%)
Aug 27, 2003 3.041 3.080 3.039 3.065 766,528 +0.03(+0.84%)
Aug 26, 2003 3.072 3.074 3.033 3.039 1,195,499 -0.03(-1.08%)
Aug 25, 2003 3.055 3.074 3.045 3.072 1,299,677 +0.02(+0.51%)
Aug 22, 2003 3.041 3.080 3.035 3.057 1,817,506 +0.02(+0.71%)
Aug 21, 2003 2.973 3.041 2.973 3.035 2,032,501 +0.06(+2.04%)
Aug 20, 2003 2.943 3.002 2.943 2.974 2,082,037 +0.04(+1.33%)
Aug 19, 2003 2.959 2.967 2.863 2.935 4,922,433 -0.02(-0.60%)
Aug 18, 2003 3.025 3.045 2.947 2.953 1,815,974 -0.07(-2.39%)
Aug 15, 2003 3.055 3.065 3.016 3.025 690,948 -0.01(-0.32%)
Aug 14, 2003 3.078 3.078 3.033 3.035 1,107,151 -0.05(-1.52%)
Aug 13, 2003 3.092 3.094 3.051 3.082 1,131,153 -0.04(-1.13%)
Aug 12, 2003 3.076 3.117 3.076 3.117 1,317,040 +0.03(+1.02%)
Aug 11, 2003 3.114 3.114 3.084 3.086 800,233 -0.02(-0.63%)
Aug 08, 2003 3.082 3.115 3.074 3.106 1,257,291 +0.03(+0.95%)
Aug 07, 2003 3.035 3.084 3.027 3.076 1,289,974 +0.05(+1.55%)
Aug 06, 2003 3.029 3.043 3.000 3.029 1,878,787 +0.02(+0.65%)
Aug 05, 2003 3.006 3.041 2.994 3.010 1,826,698 +0.00(+0.07%)
Aug 04, 2003 3.006 3.039 2.990 3.008 1,707,710 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.